CRSP ISS US Large Cap ESG Industry Balanced Remainder Value (CLESGBRV)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719608400 | 1163.8169 | 5.2 | 0.45 | 1163.8169 | 1163.8169 | 1163.8169 | 0 |
| 1719522000 | 1158.6151 | 8.23 | 0.72 | 1158.6151 | 1158.6151 | 1158.6151 | 0 |
| 1719435600 | 1150.3844 | -5.96 | -0.52 | 1150.3844 | 1150.3844 | 1150.3844 | 0 |
| 1719349200 | 1156.3476 | -1.79 | -0.15 | 1156.3476 | 1156.3476 | 1156.3476 | 0 |
| 1719262800 | 1158.1328 | -1.63 | -0.14 | 1158.1328 | 1158.1328 | 1158.1328 | 0 |
| 1719003600 | 1159.7588 | 2.66 | 0.23 | 1159.7588 | 1159.7588 | 1159.7588 | 0 |
| 1718917200 | 1157.0978 | -0.25 | -0.02 | 1157.0978 | 1157.0978 | 1157.0978 | 0 |
| 1718744400 | 1157.3466 | 11.05 | 0.96 | 1157.3466 | 1157.3466 | 1157.3466 | 0 |
| 1718658000 | 1146.3003 | 3.52 | 0.31 | 1146.3003 | 1146.3003 | 1146.3003 | 0 |
| 1718398800 | 1142.784 | -9.99 | -0.87 | 1142.784 | 1142.784 | 1142.784 | 0 |
| 1718312400 | 1152.7722 | 0.43 | 0.04 | 1152.7722 | 1152.7722 | 1152.7722 | 0 |
| 1718226000 | 1152.3396 | 13.42 | 1.18 | 1152.3396 | 1152.3396 | 1152.3396 | 0 |
| 1718139600 | 1138.9154 | 4.16 | 0.37 | 1138.9154 | 1138.9154 | 1138.9154 | 0 |
| 1718053200 | 1134.752 | -2.71 | -0.24 | 1134.752 | 1134.752 | 1134.752 | 0 |
| 1717794000 | 1137.4639 | -0.79 | -0.07 | 1137.4639 | 1137.4639 | 1137.4639 | 0 |
| 1717707600 | 1138.2506 | 8.24 | 0.73 | 1138.2506 | 1138.2506 | 1138.2506 | 0 |
| 1717621200 | 1130.0099 | 6.93 | 0.62 | 1130.0099 | 1130.0099 | 1130.0099 | 0 |
| 1717534800 | 1123.0826 | -9.45 | -0.83 | 1123.0826 | 1123.0826 | 1123.0826 | 0 |
| 1717448400 | 1132.53 | 7.2 | 0.64 | 1132.53 | 1132.53 | 1132.53 | 0 |
| 1717189200 | 1125.3326 | 1.21 | 0.11 | 1125.3326 | 1125.3326 | 1125.3326 | 0 |
| 1717102800 | 1124.1203 | -2.68 | -0.24 | 1124.1203 | 1124.1203 | 1124.1203 | 0 |
| 1717016400 | 1126.7991 | -12.99 | -1.14 | 1126.7991 | 1126.7991 | 1126.7991 | 0 |
| 1716930000 | 1139.7889 | 1.51 | 0.13 | 1139.7889 | 1139.7889 | 1139.7889 | 0 |
| 1716584400 | 1138.2748 | -14.25 | -1.24 | 1138.2748 | 1138.2748 | 1138.2748 | 0 |
| 1716498000 | 1152.5281 | 1.82 | 0.16 | 1152.5281 | 1152.5281 | 1152.5281 | 0 |
| 1716411600 | 1150.7036 | 1.31 | 0.11 | 1150.7036 | 1150.7036 | 1150.7036 | 0 |
| 1716325200 | 1149.3888 | -3.34 | -0.29 | 1149.3888 | 1149.3888 | 1149.3888 | 0 |
| 1716238800 | 1152.7307 | -0.98 | -0.08 | 1152.7307 | 1152.7307 | 1152.7307 | 0 |
| 1715979600 | 1153.7101 | -1.52 | -0.13 | 1153.7101 | 1153.7101 | 1153.7101 | 0 |
| 1715893200 | 1155.2259 | 8.67 | 0.76 | 1155.2259 | 1155.2259 | 1155.2259 | 0 |
| 1715806800 | 1146.5531 | 10.07 | 0.89 | 1146.5531 | 1146.5531 | 1146.5531 | 0 |
| 1715720400 | 1136.4865 | -9.33 | -0.81 | 1136.4865 | 1136.4865 | 1136.4865 | 0 |
| 1715634000 | 1145.8139 | 3.53 | 0.31 | 1145.8139 | 1145.8139 | 1145.8139 | 0 |
| 1715374800 | 1142.2871 | 11.03 | 0.97 | 1142.2871 | 1142.2871 | 1142.2871 | 0 |
| 1715288400 | 1131.2617 | 5 | 0.44 | 1131.2617 | 1131.2617 | 1131.2617 | 0 |
| 1715202000 | 1126.2585 | -5.9 | -0.52 | 1126.2585 | 1126.2585 | 1126.2585 | 0 |
| 1715115600 | 1132.1626 | 8.58 | 0.76 | 1132.1626 | 1132.1626 | 1132.1626 | 0 |
| 1715029200 | 1123.5851 | 2.56 | 0.23 | 1123.5851 | 1123.5851 | 1123.5851 | 0 |
| 1714770000 | 1121.0219 | 14.72 | 1.33 | 1121.0219 | 1121.0219 | 1121.0219 | 0 |
| 1714683600 | 1106.3051 | 4.35 | 0.39 | 1106.3051 | 1106.3051 | 1106.3051 | 0 |
| 1714597200 | 1101.9582 | -15.9 | -1.42 | 1101.9582 | 1101.9582 | 1101.9582 | 0 |
| 1714510800 | 1117.8545 | -4.23 | -0.38 | 1117.8545 | 1117.8545 | 1117.8545 | 0 |
| 1714424400 | 1122.0815 | 10.04 | 0.90 | 1122.0815 | 1122.0815 | 1122.0815 | 0 |
| 1714165200 | 1112.0371 | 8.92 | 0.81 | 1112.0371 | 1112.0371 | 1112.0371 | 0 |
| 1714078800 | 1103.119 | -12.56 | -1.13 | 1103.119 | 1103.119 | 1103.119 | 0 |
| 1713992400 | 1115.6839 | 10.87 | 0.98 | 1115.6839 | 1115.6839 | 1115.6839 | 0 |
| 1713906000 | 1104.8115 | 6.81 | 0.62 | 1104.8115 | 1104.8115 | 1104.8115 | 0 |
| 1713819600 | 1098.0035 | -3.05 | -0.28 | 1098.0035 | 1098.0035 | 1098.0035 | 0 |
| 1713560400 | 1101.0498 | -6.51 | -0.59 | 1101.0498 | 1101.0498 | 1101.0498 | 0 |
| 1713474000 | 1107.5581 | -8.82 | -0.79 | 1107.5581 | 1107.5581 | 1107.5581 | 0 |
| 1713387600 | 1116.374 | 2.89 | 0.26 | 1116.374 | 1116.374 | 1116.374 | 0 |
| 1713301200 | 1113.4804 | -24.49 | -2.15 | 1113.4804 | 1113.4804 | 1113.4804 | 0 |
| 1713214800 | 1137.9749 | 0.74 | 0.06 | 1137.9749 | 1137.9749 | 1137.9749 | 0 |
| 1712955600 | 1137.2376 | -4.32 | -0.38 | 1137.2376 | 1137.2376 | 1137.2376 | 0 |
| 1712869200 | 1141.5574 | 6.42 | 0.57 | 1141.5574 | 1141.5574 | 1141.5574 | 0 |
| 1712782800 | 1135.1349 | -19.35 | -1.68 | 1135.1349 | 1135.1349 | 1135.1349 | 0 |
| 1712696400 | 1154.4842 | 3.5 | 0.30 | 1154.4842 | 1154.4842 | 1154.4842 | 0 |
| 1712610000 | 1150.9843 | 13.05 | 1.15 | 1150.9843 | 1150.9843 | 1150.9843 | 0 |
| 1712350800 | 1137.9348 | -19.43 | -1.68 | 1137.9348 | 1137.9348 | 1137.9348 | 0 |
| 1712264400 | 1157.3697 | 16.21 | 1.42 | 1157.3697 | 1157.3697 | 1157.3697 | 0 |
| 1712178000 | 1141.1636 | -1.46 | -0.13 | 1141.1636 | 1141.1636 | 1141.1636 | 0 |
| 1712091600 | 1142.6237 | -12.56 | -1.09 | 1142.6237 | 1142.6237 | 1142.6237 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
